4421 (株)ディ・アイ・システム の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 808 | 816 | 803 | 815 | 4,800 | 815 |
| 2023-12-28 | 799 | 809 | 793 | 808 | 2,100 | 808 |
| 2023-12-27 | 803 | 810 | 803 | 806 | 1,700 | 806 |
| 2023-12-26 | 798 | 815 | 798 | 803 | 2,600 | 803 |
| 2023-12-25 | 813 | 813 | 798 | 800 | 1,100 | 800 |
| 2023-12-22 | 819 | 819 | 804 | 813 | 5,900 | 813 |
| 2023-12-21 | 793 | 796 | 780 | 789 | 6,700 | 789 |
| 2023-12-20 | 806 | 807 | 800 | 807 | 700 | 807 |
| 2023-12-19 | 795 | 805 | 793 | 798 | 5,700 | 798 |
| 2023-12-18 | 793 | 796 | 790 | 793 | 2,300 | 793 |
| 2023-12-15 | 800 | 806 | 795 | 805 | 5,500 | 805 |
| 2023-12-14 | 808 | 810 | 801 | 802 | 3,800 | 802 |
| 2023-12-13 | 806 | 811 | 804 | 808 | 1,000 | 808 |
| 2023-12-12 | 830 | 830 | 807 | 807 | 2,200 | 807 |
| 2023-12-11 | 817 | 821 | 815 | 815 | 2,700 | 815 |
| 2023-12-08 | 811 | 818 | 803 | 803 | 8,000 | 803 |
| 2023-12-07 | 835 | 835 | 815 | 818 | 3,700 | 818 |
| 2023-12-06 | 839 | 839 | 830 | 835 | 4,100 | 835 |
| 2023-12-05 | 835 | 840 | 832 | 839 | 3,600 | 839 |
| 2023-12-04 | 845 | 845 | 831 | 838 | 5,400 | 838 |
| 2023-12-01 | 830 | 837 | 830 | 831 | 2,300 | 831 |
| 2023-11-30 | 846 | 846 | 827 | 840 | 4,700 | 840 |
| 2023-11-29 | 845 | 846 | 840 | 846 | 5,200 | 846 |
| 2023-11-28 | 851 | 853 | 842 | 845 | 2,300 | 845 |
| 2023-11-27 | 831 | 856 | 831 | 851 | 5,800 | 851 |
| 2023-11-24 | 828 | 831 | 822 | 831 | 4,400 | 831 |
| 2023-11-22 | 817 | 826 | 817 | 826 | 2,800 | 826 |
| 2023-11-21 | 821 | 826 | 815 | 819 | 4,600 | 819 |
| 2023-11-20 | 808 | 830 | 807 | 826 | 20,600 | 826 |
| 2023-11-17 | 853 | 853 | 804 | 806 | 34,600 | 806 |
| 2023-11-16 | 879 | 879 | 850 | 853 | 21,100 | 853 |
| 2023-11-15 | 866 | 880 | 844 | 871 | 74,700 | 871 |
| 2023-11-14 | 1,040 | 1,065 | 1,038 | 1,061 | 6,800 | 1,061 |
| 2023-11-13 | 1,030 | 1,043 | 1,026 | 1,028 | 7,300 | 1,028 |
| 2023-11-10 | 1,009 | 1,026 | 1,003 | 1,020 | 1,900 | 1,020 |
| 2023-11-09 | 1,011 | 1,015 | 995 | 1,014 | 2,100 | 1,014 |
| 2023-11-08 | 1,010 | 1,017 | 1,010 | 1,010 | 2,600 | 1,010 |
| 2023-11-07 | 1,003 | 1,010 | 1,003 | 1,010 | 700 | 1,010 |
| 2023-11-06 | 1,010 | 1,015 | 1,006 | 1,012 | 1,100 | 1,012 |
| 2023-11-02 | 1,000 | 1,005 | 995 | 1,003 | 3,100 | 1,003 |
| 2023-11-01 | 1,010 | 1,010 | 992 | 995 | 1,600 | 995 |
| 2023-10-31 | 1,002 | 1,011 | 1,002 | 1,011 | 500 | 1,011 |
| 2023-10-30 | 1,019 | 1,019 | 1,000 | 1,002 | 1,700 | 1,002 |
| 2023-10-27 | 991 | 1,013 | 986 | 1,001 | 1,500 | 1,001 |
| 2023-10-26 | 1,006 | 1,014 | 982 | 982 | 2,800 | 982 |
| 2023-10-25 | 1,025 | 1,025 | 1,000 | 1,006 | 2,300 | 1,006 |
| 2023-10-24 | 983 | 1,025 | 979 | 1,011 | 2,700 | 1,011 |
| 2023-10-23 | 973 | 993 | 971 | 986 | 2,400 | 986 |
| 2023-10-20 | 980 | 985 | 975 | 985 | 1,000 | 985 |
| 2023-10-19 | 981 | 984 | 970 | 984 | 1,400 | 984 |
| 2023-10-18 | 971 | 997 | 971 | 981 | 600 | 981 |
| 2023-10-17 | 988 | 988 | 986 | 986 | 700 | 986 |
| 2023-10-16 | 998 | 998 | 961 | 984 | 5,000 | 984 |
| 2023-10-13 | 998 | 1,005 | 960 | 999 | 8,500 | 999 |
| 2023-10-12 | 1,000 | 1,000 | 992 | 999 | 8,600 | 999 |
| 2023-10-11 | 1,000 | 1,003 | 996 | 1,000 | 2,500 | 1,000 |
| 2023-10-10 | 1,010 | 1,010 | 975 | 999 | 3,100 | 999 |
| 2023-10-06 | 995 | 1,000 | 987 | 1,000 | 1,400 | 1,000 |
| 2023-10-05 | 995 | 1,010 | 995 | 995 | 2,700 | 995 |
| 2023-10-04 | 1,031 | 1,033 | 997 | 1,000 | 9,200 | 1,000 |
| 2023-10-03 | 1,060 | 1,060 | 1,040 | 1,058 | 9,000 | 1,058 |
| 2023-10-02 | 1,065 | 1,070 | 1,050 | 1,060 | 3,400 | 1,060 |
| 2023-09-29 | 1,028 | 1,053 | 1,028 | 1,050 | 1,300 | 1,050 |
| 2023-09-28 | 1,041 | 1,060 | 1,040 | 1,051 | 1,200 | 1,051 |
| 2023-09-27 | 1,044 | 1,045 | 1,037 | 1,044 | 2,100 | 1,044 |
| 2023-09-26 | 1,051 | 1,051 | 1,038 | 1,044 | 2,500 | 1,044 |
| 2023-09-25 | 1,058 | 1,058 | 1,035 | 1,044 | 1,500 | 1,044 |
| 2023-09-22 | 1,032 | 1,045 | 1,020 | 1,045 | 3,800 | 1,045 |
| 2023-09-21 | 1,041 | 1,049 | 1,035 | 1,035 | 1,300 | 1,035 |
| 2023-09-20 | 1,042 | 1,051 | 1,034 | 1,050 | 2,900 | 1,050 |
| 2023-09-19 | 1,079 | 1,079 | 1,045 | 1,053 | 5,100 | 1,053 |
| 2023-09-15 | 1,070 | 1,078 | 1,068 | 1,073 | 5,500 | 1,073 |
| 2023-09-14 | 1,051 | 1,070 | 1,051 | 1,067 | 11,500 | 1,067 |
| 2023-09-13 | 1,049 | 1,060 | 1,039 | 1,047 | 4,200 | 1,047 |
| 2023-09-12 | 1,047 | 1,060 | 1,047 | 1,049 | 3,800 | 1,049 |
| 2023-09-11 | 1,038 | 1,044 | 1,037 | 1,044 | 6,700 | 1,044 |
| 2023-09-08 | 1,035 | 1,038 | 1,030 | 1,030 | 4,300 | 1,030 |
| 2023-09-07 | 1,032 | 1,036 | 1,031 | 1,035 | 1,200 | 1,035 |
| 2023-09-06 | 1,025 | 1,032 | 1,017 | 1,032 | 4,100 | 1,032 |
| 2023-09-05 | 1,020 | 1,023 | 1,015 | 1,021 | 1,200 | 1,021 |
| 2023-09-04 | 1,014 | 1,019 | 1,011 | 1,012 | 2,700 | 1,012 |
| 2023-09-01 | 1,001 | 1,026 | 1,001 | 1,020 | 4,600 | 1,020 |
| 2023-08-31 | 1,008 | 1,014 | 1,003 | 1,005 | 2,000 | 1,005 |
| 2023-08-30 | 995 | 1,009 | 985 | 1,008 | 3,300 | 1,008 |
| 2023-08-29 | 983 | 997 | 983 | 989 | 2,500 | 989 |
| 2023-08-28 | 983 | 1,000 | 983 | 998 | 1,500 | 998 |
| 2023-08-25 | 1,009 | 1,009 | 1,006 | 1,006 | 1,700 | 1,006 |
| 2023-08-24 | 988 | 1,009 | 988 | 1,009 | 2,300 | 1,009 |
| 2023-08-23 | 982 | 998 | 982 | 993 | 1,200 | 993 |
| 2023-08-22 | 986 | 995 | 986 | 988 | 2,800 | 988 |
| 2023-08-21 | 1,004 | 1,004 | 1,003 | 1,003 | 300 | 1,003 |
| 2023-08-18 | 996 | 1,004 | 990 | 1,004 | 4,800 | 1,004 |
| 2023-08-17 | 1,000 | 1,003 | 996 | 1,003 | 3,800 | 1,003 |
| 2023-08-16 | 1,015 | 1,015 | 997 | 1,000 | 5,200 | 1,000 |
| 2023-08-15 | 1,048 | 1,050 | 974 | 995 | 19,900 | 995 |
| 2023-08-14 | 1,019 | 1,021 | 1,000 | 1,021 | 3,300 | 1,021 |
| 2023-08-10 | 1,000 | 1,006 | 997 | 1,005 | 1,600 | 1,005 |
| 2023-08-09 | 1,010 | 1,011 | 1,010 | 1,011 | 300 | 1,011 |
| 2023-08-08 | 1,017 | 1,017 | 996 | 1,005 | 1,100 | 1,005 |
| 2023-08-07 | 1,001 | 1,012 | 1,001 | 1,012 | 800 | 1,012 |
| 2023-08-04 | 995 | 1,005 | 995 | 1,004 | 1,600 | 1,004 |
| 2023-08-03 | 1,000 | 1,000 | 996 | 998 | 600 | 998 |
| 2023-08-02 | 1,014 | 1,014 | 1,010 | 1,010 | 1,100 | 1,010 |
| 2023-08-01 | 998 | 1,017 | 995 | 1,017 | 1,600 | 1,017 |
| 2023-07-31 | 991 | 1,010 | 991 | 1,003 | 2,400 | 1,003 |
| 2023-07-28 | 1,000 | 1,003 | 991 | 1,000 | 2,900 | 1,000 |
| 2023-07-27 | 995 | 1,002 | 995 | 1,000 | 1,500 | 1,000 |
| 2023-07-26 | 1,000 | 1,001 | 992 | 1,000 | 2,900 | 1,000 |
| 2023-07-25 | 1,005 | 1,005 | 999 | 999 | 1,700 | 999 |
| 2023-07-24 | 1,005 | 1,005 | 999 | 1,001 | 900 | 1,001 |
| 2023-07-21 | 1,000 | 1,000 | 995 | 1,000 | 4,300 | 1,000 |
| 2023-07-20 | 1,010 | 1,013 | 994 | 994 | 14,800 | 994 |
| 2023-07-19 | 1,006 | 1,014 | 1,006 | 1,014 | 1,500 | 1,014 |
| 2023-07-18 | 1,001 | 1,015 | 1,001 | 1,006 | 1,000 | 1,006 |
| 2023-07-14 | 1,010 | 1,013 | 1,003 | 1,005 | 2,200 | 1,005 |
| 2023-07-13 | 1,003 | 1,012 | 1,002 | 1,008 | 1,800 | 1,008 |
| 2023-07-12 | 1,022 | 1,029 | 1,004 | 1,004 | 2,600 | 1,004 |
| 2023-07-11 | 1,036 | 1,036 | 1,026 | 1,036 | 1,100 | 1,036 |
| 2023-07-10 | 1,038 | 1,038 | 1,024 | 1,035 | 1,700 | 1,035 |
| 2023-07-07 | 1,009 | 1,027 | 1,008 | 1,027 | 2,200 | 1,027 |
| 2023-07-06 | 1,027 | 1,027 | 1,020 | 1,023 | 1,200 | 1,023 |
| 2023-07-05 | 1,024 | 1,029 | 1,024 | 1,027 | 600 | 1,027 |
| 2023-07-04 | 1,025 | 1,029 | 1,015 | 1,022 | 2,200 | 1,022 |
| 2023-07-03 | 1,038 | 1,040 | 1,029 | 1,029 | 1,900 | 1,029 |
| 2023-06-30 | 1,040 | 1,045 | 1,034 | 1,040 | 1,600 | 1,040 |
| 2023-06-29 | 1,075 | 1,075 | 1,020 | 1,039 | 4,400 | 1,039 |
| 2023-06-28 | 1,020 | 1,075 | 1,020 | 1,075 | 6,600 | 1,075 |
| 2023-06-27 | 1,011 | 1,026 | 1,011 | 1,023 | 3,800 | 1,023 |
| 2023-06-26 | 1,016 | 1,022 | 1,007 | 1,010 | 3,100 | 1,010 |
| 2023-06-23 | 1,066 | 1,066 | 1,012 | 1,032 | 10,800 | 1,032 |
| 2023-06-22 | 1,002 | 1,060 | 1,002 | 1,057 | 11,900 | 1,057 |
| 2023-06-21 | 1,010 | 1,013 | 1,004 | 1,013 | 1,000 | 1,013 |
| 2023-06-20 | 1,009 | 1,011 | 1,005 | 1,010 | 2,400 | 1,010 |
| 2023-06-19 | 1,042 | 1,042 | 1,001 | 1,005 | 7,200 | 1,005 |
| 2023-06-16 | 1,030 | 1,031 | 1,000 | 1,031 | 2,100 | 1,031 |
| 2023-06-15 | 997 | 1,040 | 997 | 1,040 | 3,700 | 1,040 |
| 2023-06-14 | 1,024 | 1,024 | 993 | 993 | 4,900 | 993 |
| 2023-06-13 | 1,014 | 1,035 | 1,013 | 1,024 | 3,900 | 1,024 |
| 2023-06-12 | 1,047 | 1,047 | 990 | 1,013 | 4,700 | 1,013 |
| 2023-06-09 | 1,014 | 1,051 | 1,014 | 1,040 | 6,100 | 1,040 |
| 2023-06-08 | 1,064 | 1,068 | 1,014 | 1,014 | 9,400 | 1,014 |
| 2023-06-07 | 1,077 | 1,080 | 1,068 | 1,068 | 5,600 | 1,068 |
| 2023-06-06 | 1,072 | 1,088 | 1,072 | 1,076 | 4,500 | 1,076 |
| 2023-06-05 | 1,075 | 1,082 | 1,071 | 1,072 | 4,600 | 1,072 |
| 2023-06-02 | 1,072 | 1,075 | 1,061 | 1,070 | 6,700 | 1,070 |
| 2023-06-01 | 1,068 | 1,075 | 1,055 | 1,069 | 7,000 | 1,069 |
| 2023-05-31 | 1,020 | 1,069 | 1,020 | 1,069 | 9,200 | 1,069 |
| 2023-05-30 | 1,015 | 1,028 | 1,014 | 1,028 | 4,100 | 1,028 |
| 2023-05-29 | 1,008 | 1,019 | 1,008 | 1,013 | 3,800 | 1,013 |
| 2023-05-26 | 1,008 | 1,008 | 1,004 | 1,008 | 1,500 | 1,008 |
| 2023-05-25 | 1,012 | 1,012 | 1,000 | 1,006 | 4,600 | 1,006 |
| 2023-05-24 | 1,002 | 1,008 | 992 | 1,008 | 3,100 | 1,008 |
| 2023-05-23 | 1,022 | 1,022 | 982 | 1,003 | 8,000 | 1,003 |
| 2023-05-22 | 1,010 | 1,029 | 1,003 | 1,016 | 8,800 | 1,016 |
| 2023-05-19 | 1,000 | 1,004 | 991 | 1,003 | 10,900 | 1,003 |
| 2023-05-18 | 982 | 998 | 973 | 998 | 6,900 | 998 |
| 2023-05-17 | 978 | 982 | 966 | 982 | 3,400 | 982 |
| 2023-05-16 | 986 | 986 | 963 | 979 | 6,100 | 979 |
| 2023-05-15 | 962 | 991 | 961 | 973 | 11,800 | 973 |
| 2023-05-12 | 993 | 994 | 970 | 970 | 11,500 | 970 |
| 2023-05-11 | 985 | 994 | 984 | 991 | 2,900 | 991 |
| 2023-05-10 | 977 | 1,003 | 974 | 982 | 18,200 | 982 |
| 2023-05-09 | 957 | 979 | 950 | 974 | 4,300 | 974 |
| 2023-05-08 | 963 | 969 | 954 | 957 | 2,800 | 957 |
| 2023-05-02 | 968 | 968 | 930 | 968 | 5,900 | 968 |
| 2023-05-01 | 982 | 986 | 967 | 968 | 4,000 | 968 |
| 2023-04-28 | 981 | 982 | 981 | 982 | 300 | 982 |
| 2023-04-27 | 977 | 982 | 977 | 982 | 900 | 982 |
| 2023-04-26 | 983 | 986 | 981 | 986 | 1,200 | 986 |
| 2023-04-25 | 991 | 992 | 985 | 986 | 1,700 | 986 |
| 2023-04-24 | 988 | 989 | 987 | 989 | 700 | 989 |
| 2023-04-21 | 988 | 993 | 985 | 988 | 3,800 | 988 |
| 2023-04-20 | 982 | 993 | 980 | 989 | 4,000 | 989 |
| 2023-04-19 | 978 | 978 | 975 | 975 | 200 | 975 |
| 2023-04-18 | 971 | 978 | 969 | 974 | 2,800 | 974 |
| 2023-04-17 | 961 | 972 | 961 | 972 | 2,300 | 972 |
| 2023-04-14 | 961 | 968 | 960 | 961 | 2,100 | 961 |
| 2023-04-13 | 963 | 966 | 958 | 960 | 1,500 | 960 |
| 2023-04-12 | 943 | 964 | 943 | 960 | 4,000 | 960 |
| 2023-04-11 | 948 | 948 | 941 | 943 | 1,300 | 943 |
| 2023-04-10 | 937 | 941 | 937 | 939 | 1,200 | 939 |
| 2023-04-07 | 932 | 938 | 927 | 930 | 4,600 | 930 |
| 2023-04-06 | 925 | 932 | 925 | 932 | 1,100 | 932 |
| 2023-04-05 | 930 | 937 | 926 | 928 | 5,800 | 928 |
| 2023-04-04 | 960 | 960 | 926 | 934 | 9,400 | 934 |
| 2023-04-03 | 945 | 961 | 940 | 960 | 1,600 | 960 |
| 2023-03-31 | 936 | 962 | 936 | 941 | 7,600 | 941 |
| 2023-03-30 | 978 | 978 | 924 | 941 | 14,600 | 941 |
| 2023-03-29 | 983 | 985 | 977 | 978 | 2,600 | 978 |
| 2023-03-28 | 982 | 986 | 981 | 981 | 2,300 | 981 |
| 2023-03-27 | 996 | 996 | 985 | 986 | 2,800 | 986 |
| 2023-03-24 | 992 | 996 | 985 | 996 | 3,500 | 996 |
| 2023-03-23 | 992 | 995 | 985 | 995 | 4,900 | 995 |
| 2023-03-22 | 990 | 995 | 985 | 988 | 1,600 | 988 |
| 2023-03-20 | 985 | 986 | 983 | 984 | 1,900 | 984 |
| 2023-03-17 | 992 | 997 | 983 | 984 | 4,600 | 984 |
| 2023-03-16 | 981 | 981 | 971 | 977 | 4,700 | 977 |
| 2023-03-15 | 997 | 997 | 976 | 984 | 3,400 | 984 |
| 2023-03-14 | 986 | 1,001 | 969 | 982 | 9,900 | 982 |
| 2023-03-13 | 979 | 991 | 976 | 988 | 10,100 | 988 |
| 2023-03-10 | 989 | 1,000 | 982 | 1,000 | 6,500 | 1,000 |
| 2023-03-09 | 1,002 | 1,010 | 1,000 | 1,005 | 1,800 | 1,005 |
| 2023-03-08 | 1,012 | 1,020 | 952 | 1,002 | 11,700 | 1,002 |
| 2023-03-07 | 1,011 | 1,020 | 1,011 | 1,016 | 2,900 | 1,016 |
| 2023-03-06 | 1,040 | 1,040 | 1,005 | 1,017 | 9,200 | 1,017 |
| 2023-03-03 | 996 | 1,010 | 993 | 1,010 | 10,600 | 1,010 |
| 2023-03-02 | 988 | 992 | 979 | 987 | 7,800 | 987 |
| 2023-03-01 | 970 | 984 | 970 | 983 | 7,800 | 983 |
| 2023-02-28 | 988 | 988 | 966 | 967 | 8,000 | 967 |
| 2023-02-27 | 937 | 995 | 937 | 958 | 17,100 | 958 |
| 2023-02-24 | 919 | 933 | 919 | 931 | 6,800 | 931 |
| 2023-02-22 | 919 | 930 | 917 | 930 | 5,100 | 930 |
| 2023-02-21 | 915 | 924 | 914 | 919 | 5,100 | 919 |
| 2023-02-20 | 915 | 919 | 906 | 914 | 5,200 | 914 |
| 2023-02-17 | 914 | 916 | 910 | 915 | 4,900 | 915 |
| 2023-02-16 | 920 | 920 | 911 | 916 | 5,600 | 916 |
| 2023-02-15 | 920 | 920 | 903 | 916 | 27,700 | 916 |
| 2023-02-14 | 843 | 845 | 824 | 845 | 4,200 | 845 |
| 2023-02-13 | 851 | 853 | 812 | 835 | 8,600 | 835 |
| 2023-02-10 | 866 | 866 | 852 | 855 | 4,400 | 855 |
| 2023-02-09 | 872 | 872 | 859 | 870 | 7,100 | 870 |
| 2023-02-08 | 878 | 878 | 870 | 876 | 1,300 | 876 |
| 2023-02-07 | 875 | 880 | 872 | 878 | 2,100 | 878 |
| 2023-02-06 | 866 | 875 | 864 | 875 | 1,700 | 875 |
| 2023-02-03 | 884 | 884 | 869 | 876 | 2,700 | 876 |
| 2023-02-02 | 882 | 883 | 853 | 876 | 7,100 | 876 |
| 2023-02-01 | 888 | 888 | 881 | 882 | 1,300 | 882 |
| 2023-01-31 | 883 | 883 | 875 | 880 | 3,200 | 880 |
| 2023-01-30 | 889 | 889 | 874 | 879 | 2,800 | 879 |
| 2023-01-27 | 880 | 888 | 870 | 888 | 4,400 | 888 |
| 2023-01-26 | 856 | 889 | 856 | 874 | 4,800 | 874 |
| 2023-01-25 | 891 | 891 | 851 | 870 | 5,500 | 870 |
| 2023-01-24 | 850 | 900 | 849 | 876 | 14,400 | 876 |
| 2023-01-23 | 832 | 855 | 832 | 849 | 11,000 | 849 |
| 2023-01-20 | 834 | 834 | 821 | 825 | 3,100 | 825 |
| 2023-01-19 | 809 | 821 | 806 | 821 | 1,800 | 821 |
| 2023-01-18 | 808 | 815 | 800 | 805 | 4,500 | 805 |
| 2023-01-17 | 811 | 820 | 811 | 815 | 1,900 | 815 |
| 2023-01-16 | 806 | 811 | 806 | 811 | 700 | 811 |
| 2023-01-13 | 819 | 826 | 803 | 811 | 4,300 | 811 |
| 2023-01-12 | 831 | 831 | 817 | 819 | 1,900 | 819 |
| 2023-01-11 | 802 | 823 | 802 | 816 | 2,300 | 816 |
| 2023-01-10 | 795 | 817 | 795 | 804 | 4,100 | 804 |
| 2023-01-06 | 785 | 792 | 785 | 792 | 2,200 | 792 |
| 2023-01-05 | 792 | 792 | 783 | 783 | 1,600 | 783 |
| 2023-01-04 | 789 | 795 | 781 | 784 | 3,600 | 784 |
分割・併合履歴 ： [2020-12-29]1株→2株
